STOCKS PLUMMET TO CLOSE OUT BRUTAL THIRD QUARTER FOR WALL STREET

It was a downbeat end to a month and quarter wrought by vicious selling that tipped all three major averages into a bear market

Core & Main, Inc. (CNM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

22.74

+0.03

(+0.13%)

At close: 04:00PM EDT

22.74

0.00

(0.00%)

After hours:

04:49PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	22.66	23.11	22.45	22.74	22.74	822,655
Sept 29, 2022	22.88	23.02	22.46	22.71	22.71	504,400
Sept 28, 2022	22.08	23.26	21.98	23.09	23.09	695,000
Sept 27, 2022	22.35	22.61	21.82	22.04	22.04	652,800
Sept 26, 2022	22.22	22.71	21.92	22.16	22.16	582,000
Sept 23, 2022	21.90	22.17	21.68	22.14	22.14	1,802,300
Sept 22, 2022	22.68	22.79	22.15	22.26	22.26	947,200
Sept 21, 2022	23.73	23.73	22.50	22.77	22.77	2,019,300
Sept 20, 2022	23.57	23.80	23.13	23.36	23.36	2,209,900
Sept 19, 2022	23.20	24.10	23.18	23.83	23.83	2,147,100
Sept 16, 2022	23.62	23.70	23.10	23.28	23.28	4,335,000
Sept 15, 2022	24.87	25.60	24.78	25.01	25.01	1,003,100
Sept 14, 2022	25.57	26.02	24.53	24.74	24.74	1,160,200
Sept 13, 2022	25.45	26.63	24.58	25.11	25.11	2,598,400
Sept 12, 2022	24.57	24.85	24.39	24.50	24.50	1,020,300
Sept 09, 2022	24.59	25.01	24.25	24.27	24.27	1,271,200
Sept 08, 2022	24.04	24.67	23.92	24.54	24.54	237,600
Sept 07, 2022	23.42	24.30	23.39	24.14	24.14	302,700
Sept 06, 2022	23.52	23.72	23.05	23.42	23.42	338,500
Sept 02, 2022	23.73	23.73	23.18	23.24	23.24	179,400
Sept 01, 2022	23.44	23.44	22.71	23.29	23.29	332,300
Aug 31, 2022	24.11	24.11	23.56	23.57	23.57	247,200
Aug 30, 2022	24.27	24.27	23.70	23.91	23.91	239,600
Aug 29, 2022	24.49	24.64	24.11	24.17	24.17	187,400
Aug 26, 2022	25.08	25.34	24.35	24.66	24.66	438,700
Aug 25, 2022	24.79	25.17	24.75	25.08	25.08	332,100
Aug 24, 2022	24.40	24.70	24.24	24.64	24.64	231,700
Aug 23, 2022	24.53	24.68	23.88	24.22	24.22	312,800
Aug 22, 2022	24.24	24.60	24.15	24.45	24.45	325,700
Aug 19, 2022	24.54	24.78	24.40	24.56	24.56	255,200
Aug 18, 2022	24.42	24.85	24.32	24.76	24.76	494,300
Aug 17, 2022	24.25	24.39	24.02	24.22	24.22	222,700
Aug 16, 2022	24.52	24.87	24.35	24.56	24.56	363,300
Aug 15, 2022	24.34	24.74	24.28	24.71	24.71	209,200
Aug 12, 2022	24.40	24.71	24.27	24.61	24.61	144,900
Aug 11, 2022	23.92	24.44	23.62	24.32	24.32	338,700
Aug 10, 2022	23.83	24.02	23.64	23.75	23.75	255,800
Aug 09, 2022	24.06	24.07	23.18	23.29	23.29	244,300
Aug 08, 2022	23.72	24.37	23.70	23.78	23.78	312,500
Aug 05, 2022	23.46	23.74	23.24	23.65	23.65	179,400
Aug 04, 2022	23.68	24.14	23.66	23.87	23.87	257,100
Aug 03, 2022	24.05	24.26	23.71	23.77	23.77	355,800
Aug 02, 2022	23.94	24.32	23.82	23.99	23.99	128,600
Aug 01, 2022	23.94	24.34	23.59	24.07	24.07	317,100
Jul 29, 2022	23.59	24.34	23.59	24.14	24.14	356,500
Jul 28, 2022	22.73	23.54	22.42	23.45	23.45	286,400
Jul 27, 2022	22.44	22.76	22.15	22.59	22.59	435,600
Jul 26, 2022	22.29	22.45	22.08	22.25	22.25	226,500
Jul 25, 2022	22.55	22.72	22.22	22.43	22.43	294,300
Jul 22, 2022	22.60	23.07	22.41	22.59	22.59	305,500
Jul 21, 2022	22.32	22.60	22.09	22.54	22.54	543,300
Jul 20, 2022	22.49	22.87	22.38	22.50	22.50	409,800
Jul 19, 2022	21.66	22.27	21.61	22.25	22.25	269,500
Jul 18, 2022	21.54	22.06	21.31	21.39	21.39	407,500
Jul 15, 2022	21.72	21.84	21.20	21.50	21.50	428,800
Jul 14, 2022	20.96	21.34	20.85	21.19	21.19	212,000
Jul 13, 2022	21.49	21.85	20.99	21.49	21.49	258,800
Jul 12, 2022	22.34	22.62	21.52	21.66	21.66	366,500
Jul 11, 2022	22.61	22.95	22.56	22.63	22.63	176,300
Jul 08, 2022	22.43	22.93	22.29	22.83	22.83	229,400
Jul 07, 2022	22.23	22.60	22.23	22.54	22.54	232,800
Jul 06, 2022	22.11	22.39	21.86	22.06	22.06	735,800
Jul 05, 2022	21.76	22.18	20.97	22.16	22.16	485,600
Jul 01, 2022	22.15	22.63	21.79	22.10	22.10	414,300
Jun 30, 2022	21.50	22.51	21.26	22.30	22.30	641,600
Jun 29, 2022	22.32	22.33	21.68	21.95	21.95	322,600
Jun 28, 2022	22.33	22.63	21.86	22.22	22.22	365,500
Jun 27, 2022	22.26	22.53	21.90	22.12	22.12	600,500
Jun 24, 2022	21.35	22.24	21.33	22.22	22.22	699,600
Jun 23, 2022	21.07	21.44	20.70	21.09	21.09	570,500
Jun 22, 2022	21.35	21.61	20.69	21.16	21.16	568,100
Jun 21, 2022	21.10	22.03	21.01	21.82	21.82	737,200
Jun 17, 2022	20.58	21.02	20.25	20.71	20.71	882,500
Jun 16, 2022	21.62	21.78	20.52	20.77	20.77	693,200
Jun 15, 2022	22.70	23.40	22.13	22.44	22.44	742,500
Jun 14, 2022	23.90	23.90	22.21	22.29	22.29	1,149,200
Jun 13, 2022	21.55	21.82	20.76	21.63	21.63	1,441,100
Jun 10, 2022	23.27	23.27	22.26	22.40	22.40	390,200
Jun 09, 2022	24.01	24.07	23.61	23.62	23.62	205,300
Jun 08, 2022	24.55	24.70	24.02	24.08	24.08	299,300
Jun 07, 2022	24.41	24.73	23.99	24.47	24.47	410,600
Jun 06, 2022	24.69	24.69	24.01	24.68	24.68	467,000
Jun 03, 2022	23.85	24.49	23.73	24.44	24.44	359,800
Jun 02, 2022	23.80	24.34	23.80	24.14	24.14	320,200
Jun 01, 2022	23.83	24.17	23.06	23.91	23.91	657,100
May 31, 2022	25.05	25.74	23.58	23.60	23.60	1,141,200
May 27, 2022	24.63	25.39	24.61	25.26	25.26	580,900
May 26, 2022	23.48	24.74	23.48	24.50	24.50	625,600
May 25, 2022	22.68	23.63	22.65	23.53	23.53	637,200
May 24, 2022	22.90	22.95	22.14	22.92	22.92	313,500
May 23, 2022	23.56	23.97	22.53	23.26	23.26	495,300
May 20, 2022	22.15	23.44	21.93	23.40	23.40	1,093,800
May 19, 2022	20.75	22.09	20.75	21.75	21.75	310,200
May 18, 2022	21.83	22.13	21.06	21.22	21.22	258,100
May 17, 2022	21.97	22.51	21.76	22.10	22.10	609,600
May 16, 2022	22.74	22.74	21.51	21.70	21.70	414,500
May 13, 2022	21.74	22.81	21.55	22.70	22.70	761,000
May 12, 2022	20.84	21.50	20.61	21.30	21.30	568,000
May 11, 2022	21.81	21.98	20.88	21.04	21.04	460,400
May 10, 2022	22.87	23.20	21.40	21.93	21.93	453,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.0632%)

CRUDE OIL79.67-1.56(-1.92%)

BTC-CAD26,853.70-258.05(-0.95%)

STOCKS PLUMMET TO CLOSE OUT BRUTAL THIRD QUARTER FOR WALL STREET

Core & Main, Inc. (CNM)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.0632%)

CRUDE OIL
79.67
-1.56(-1.92%)

BTC-CAD
26,853.70
-258.05(-0.95%)